Arihant Academy Limited (INE0NCC01015)
NSE: ARIHANTACA | Series: SM | Date of Listing: 29 Dec, 2022
-
LTP
288.00
-2.00 (-0.69 %) -
Open
290.00
315.00 -
High
290.00
325.00 -
Low
284.00
290.00 -
Close
288.00
290.00 -
52W High
325.00
01 Apr, 2025 -
52W Low
117.00
26 Jun, 2024
Upper Circuit: 348.00
Lower Circuit: 232.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02 Apr, 2025 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | -2.00 | -0.69 | 325.00 | 105.00 | 4,000 | 11.44 Lakh | 5 |
| 01 Apr, 2025 | 315.00 | 325.00 | 290.00 | 290.10 | 290.00 | -32.25 | -10.01 | 325.00 | 105.00 | 23,200 | 68.69 Lakh | 29 |
| 28 Mar, 2025 | 300.00 | 322.50 | 300.00 | 322.50 | 322.25 | 32.15 | 11.08 | 322.50 | 105.00 | 8,000 | 25.07 Lakh | 10 |
| 27 Mar, 2025 | 301.00 | 301.00 | 290.10 | 290.10 | 290.10 | -10.90 | -3.62 | 312.00 | 105.00 | 2,400 | 7.14 Lakh | 3 |
| 25 Mar, 2025 | 290.00 | 301.00 | 290.00 | 301.00 | 301.00 | -2.00 | -0.66 | 312.00 | 105.00 | 1,600 | 4.73 Lakh | 2 |
| 24 Mar, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 4.20 | 1.41 | 312.00 | 105.00 | 800 | 2.42 Lakh | 1 |
| 21 Mar, 2025 | 250.50 | 312.00 | 250.50 | 304.50 | 298.80 | 38.80 | 14.92 | 312.00 | 105.00 | 9,600 | 27.59 Lakh | 12 |
| 19 Mar, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10.00 | 4 | 264.00 | 105.00 | 800 | 2.08 Lakh | 1 |
| 18 Mar, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00 | 0 | 264.00 | 105.00 | 4,000 | 10.00 Lakh | 5 |
| 17 Mar, 2025 | 201.00 | 250.00 | 201.00 | 250.00 | 250.00 | 10.00 | 4.17 | 264.00 | 105.00 | 28,000 | 68.67 Lakh | 11 |
| 13 Mar, 2025 | 251.00 | 258.00 | 240.00 | 240.00 | 240.00 | -10.00 | -4 | 264.00 | 105.00 | 3,200 | 7.95 Lakh | 4 |
| 12 Mar, 2025 | 249.00 | 264.00 | 249.00 | 250.00 | 250.00 | 10.00 | 4.17 | 264.00 | 105.00 | 2,400 | 6.10 Lakh | 3 |
| 11 Mar, 2025 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 0.00 | 0 | 252.40 | 105.00 | 11,200 | 26.80 Lakh | 4 |
| 10 Mar, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5.55 | 2.37 | 252.40 | 105.00 | 800 | 1.92 Lakh | 1 |
| 07 Mar, 2025 | 200.00 | 240.00 | 200.00 | 240.00 | 234.45 | 34.45 | 17.23 | 252.40 | 105.00 | 7,200 | 16.14 Lakh | 9 |
| 06 Mar, 2025 | 209.50 | 209.50 | 200.00 | 200.00 | 200.00 | -10.00 | -4.76 | 252.40 | 105.00 | 4,800 | 9.83 Lakh | 5 |
| 04 Mar, 2025 | 213.00 | 228.00 | 210.00 | 210.00 | 210.00 | 0.00 | 0 | 252.40 | 105.00 | 4,000 | 8.77 Lakh | 5 |